Skip to main content
logo
H.PIO Co., Ltd. (KOSDAQ:357230)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,125.00
-25.00 (-1.16%)
At close: Oct 2, 2026

H.PIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,150.002,165.002,125.002,125.002,125.00-1.16%13,780
Oct 1, 20262,160.002,160.002,120.002,150.002,150.000.94%3,990
Sep 30, 20262,120.002,170.002,120.002,130.002,130.00-0.47%19,971
Sep 29, 20262,170.002,175.002,115.002,140.002,140.00-1.38%21,294
Sep 28, 20262,145.002,260.002,100.002,170.002,170.003.09%124,636
Sep 23, 20262,135.002,155.002,085.002,105.002,105.00-2.32%10,080
Sep 22, 20262,140.002,160.002,105.002,155.002,155.00-0.92%14,704
Sep 21, 20262,165.002,180.002,145.002,175.002,175.00-18,831
Sep 18, 20262,075.002,180.002,050.002,175.002,175.005.33%48,855
Sep 17, 20262,065.002,065.002,035.002,065.002,065.00-14,213
Sep 16, 20262,075.002,075.002,030.002,065.002,065.001.23%7,717
Sep 15, 20262,100.002,100.002,020.002,040.002,040.00-0.24%23,652
Sep 14, 20262,080.002,090.002,045.002,045.002,045.00-1.68%5,319
Sep 11, 20262,070.002,080.002,045.002,080.002,080.000.73%15,587
Sep 10, 20262,075.002,080.002,020.002,065.002,065.00-0.48%36,516
Sep 9, 20262,115.002,120.001,992.002,075.002,075.00-1.89%20,450
Sep 8, 20262,145.002,145.002,100.002,115.002,115.00-1.40%18,933
Sep 7, 20262,140.002,165.002,115.002,145.002,145.000.23%14,985
Sep 4, 20262,155.002,165.002,135.002,140.002,140.00-9,514
Sep 3, 20262,120.002,150.002,060.002,140.002,140.000.94%13,224
Sep 2, 20262,175.002,175.002,070.002,120.002,120.00-2.75%61,894
Sep 1, 20262,180.002,250.002,160.002,180.002,180.00-16,328
Aug 31, 20262,170.002,195.002,135.002,180.002,180.00-2.46%16,974
Aug 28, 20262,185.002,235.002,155.002,235.002,235.003.00%25,351
Aug 27, 20262,175.002,175.002,030.002,170.002,170.00-0.69%42,484
Aug 26, 20262,205.002,205.002,155.002,185.002,185.00-0.91%18,164
Aug 25, 20262,145.002,205.002,105.002,205.002,205.003.28%18,363
Aug 24, 20262,085.002,140.002,085.002,135.002,135.002.64%25,759
Aug 21, 20262,160.002,160.002,080.002,080.002,080.00-3.70%24,843
Aug 20, 20262,145.002,180.002,120.002,160.002,160.000.70%13,969
Aug 19, 20262,155.002,155.002,100.002,145.002,145.00-0.69%49,919
Aug 18, 20262,285.002,290.002,070.002,160.002,160.00-6.09%87,789
Aug 14, 20262,310.002,330.002,270.002,300.002,300.00-0.43%24,478
Aug 13, 20262,310.002,315.002,250.002,310.002,310.00-37,551
Aug 12, 20262,270.002,335.002,265.002,310.002,310.000.87%25,840
Aug 11, 20262,325.002,345.002,280.002,290.002,290.00-1.72%26,165
Aug 10, 20262,210.002,355.002,210.002,330.002,330.005.43%110,393
Aug 7, 20262,215.002,275.002,210.002,210.002,210.00-0.23%21,705
Aug 6, 20262,175.002,270.002,175.002,215.002,215.001.84%63,642
Aug 5, 20262,110.002,190.002,110.002,175.002,175.002.35%34,042
Aug 4, 20262,110.002,180.002,110.002,125.002,125.000.24%50,587
Aug 3, 20262,130.002,170.002,115.002,120.002,120.00-0.47%22,153
Jul 31, 20262,040.002,130.002,040.002,130.002,130.003.65%15,770
Jul 30, 20261,935.002,120.001,935.002,055.002,055.001.99%22,775
Jul 29, 20262,080.002,100.001,976.002,015.002,015.00-3.13%69,635
Jul 28, 20262,170.002,170.002,065.002,080.002,080.00-3.03%34,999
Jul 27, 20262,140.002,175.002,105.002,145.002,145.001.42%17,821
Jul 24, 20262,120.002,160.002,100.002,115.002,115.000.71%16,374
Jul 23, 20262,100.002,115.002,065.002,100.002,100.000.48%37,039
Jul 22, 20262,085.002,120.002,055.002,090.002,090.00-15,933